End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 757.80 | 767.35 | 754.00 | 763.60 | +9.60 | +1.27% | 0.00 cr | — | ₹1 cr |
| 03 Sep '26 | 745.10 | 769.50 | 742.40 | 754.00 | +8.95 | +1.20% | 0.00 cr | 59.2% | ₹1 cr |
| 02 Sep '26 | 765.05 | 769.00 | 738.00 | 745.05 | −23.25 | −3.03% | 0.00 cr | 51.0% | ₹4 cr |
| 01 Sep '26 | 787.05 | 787.05 | 766.00 | 768.30 | −9.00 | −1.16% | 0.00 cr | — | ₹2 cr |
| 31 Aug '26 | 790.00 | 790.00 | 775.00 | 777.30 | −14.85 | −1.87% | 0.00 cr | — | ₹2 cr |
| 28 Aug '26 | 795.05 | 798.95 | 792.10 | 792.15 | −4.10 | −0.51% | 0.00 cr | 12.3% | ₹1 cr |
| 27 Aug '26 | 802.00 | 802.00 | 795.00 | 796.25 | −1.90 | −0.24% | 0.00 cr | 25.0% | ₹2 cr |
| 26 Aug '26 | 792.00 | 801.00 | 789.00 | 798.15 | +4.65 | +0.59% | 0.00 cr | 46.8% | ₹1 cr |
| 25 Aug '26 | 785.05 | 795.90 | 779.00 | 793.50 | +4.50 | +0.57% | 0.00 cr | 47.0% | ₹2 cr |
| 24 Aug '26 | 801.05 | 802.50 | 786.00 | 789.00 | −13.85 | −1.73% | 0.00 cr | 47.8% | ₹3 cr |
| 21 Aug '26 | 809.00 | 812.50 | 801.70 | 802.85 | −6.10 | −0.75% | 0.00 cr | 51.0% | ₹3 cr |
| 20 Aug '26 | 804.45 | 809.50 | 802.00 | 808.95 | +4.50 | +0.56% | 0.00 cr | 20.0% | ₹2 cr |
| 19 Aug '26 | 797.05 | 805.00 | 791.05 | 804.45 | +5.00 | +0.63% | 0.01 cr | 41.2% | ₹4 cr |
| 18 Aug '26 | 798.00 | 804.00 | 792.05 | 799.45 | −0.30 | −0.04% | 0.00 cr | 30.1% | ₹3 cr |
| 17 Aug '26 | 792.75 | 804.50 | 792.45 | 799.75 | +7.30 | +0.92% | 0.00 cr | 30.8% | ₹2 cr |
| 14 Aug '26 | 768.70 | 792.75 | 765.05 | 792.45 | +27.60 | +3.61% | 0.01 cr | 55.4% | ₹5 cr |
| 13 Aug '26 | 758.50 | 765.00 | 754.05 | 764.85 | +6.35 | +0.84% | 0.00 cr | 36.7% | ₹2 cr |
| 12 Aug '26 | 754.95 | 758.75 | 752.00 | 758.50 | +4.80 | +0.64% | 0.00 cr | 27.9% | ₹2 cr |
| 11 Aug '26 | 746.00 | 754.50 | 743.00 | 753.70 | +7.05 | +0.94% | 0.00 cr | 48.0% | ₹2 cr |
| 10 Aug '26 | 735.00 | 746.95 | 732.05 | 746.65 | +10.75 | +1.46% | 0.00 cr | 27.1% | ₹2 cr |
| 07 Aug '26 | 729.50 | 737.90 | 729.00 | 735.90 | +4.35 | +0.59% | 0.00 cr | 21.7% | ₹2 cr |
| 06 Aug '26 | 709.05 | 732.85 | 709.05 | 731.55 | +22.55 | +3.18% | 0.00 cr | 41.0% | ₹3 cr |
| 05 Aug '26 | 710.00 | 710.90 | 682.00 | 709.00 | −0.90 | −0.13% | 0.01 cr | 51.9% | ₹4 cr |
| 04 Aug '26 | 723.50 | 725.80 | 706.00 | 709.90 | −11.80 | −1.64% | 0.00 cr | 42.6% | ₹2 cr |
| 03 Aug '26 | 721.00 | 721.95 | 719.00 | 721.70 | +0.70 | +0.10% | 0.00 cr | 40.4% | ₹2 cr |
| 31 Jul '26 | 717.75 | 722.00 | 716.00 | 721.00 | +7.45 | +1.04% | 0.00 cr | 56.0% | ₹2 cr |
| 30 Jul '26 | 703.00 | 718.95 | 700.00 | 713.55 | +10.85 | +1.54% | 0.00 cr | 29.0% | ₹2 cr |
| 29 Jul '26 | 684.40 | 704.00 | 680.05 | 702.70 | +18.05 | +2.64% | 0.00 cr | 29.8% | ₹3 cr |
| 28 Jul '26 | 670.05 | 684.90 | 663.25 | 684.65 | +9.40 | +1.39% | 0.00 cr | 30.1% | ₹2 cr |
| 27 Jul '26 | 676.80 | 678.95 | 659.95 | 675.25 | +1.85 | +0.27% | 0.00 cr | 44.1% | ₹2 cr |
Historical prices are end-of-day. BSE-primary series are as-traded (unadjusted) — a step on a split/bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
